Hyundai Bngste historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	11,400.00	11,500.00	11,250.00	11,400.00	11,025.06	106,629
2022-11-10	11,150.00	11,250.00	11,050.00	11,150.00	10,783.29	27,264
2022-11-09	11,000.00	11,250.00	11,000.00	11,200.00	10,831.64	51,010
2022-11-08	11,000.00	11,150.00	10,900.00	11,000.00	10,638.22	36,741
2022-11-07	10,550.00	11,050.00	10,550.00	10,950.00	10,589.86	59,295
2022-11-04	10,500.00	10,550.00	10,400.00	10,550.00	10,203.02	24,728
2022-11-03	10,400.00	10,600.00	10,200.00	10,550.00	10,203.02	31,664
2022-11-02	10,550.00	10,700.00	10,500.00	10,550.00	10,203.02	35,948
2022-11-01	10,300.00	10,650.00	10,250.00	10,550.00	10,203.02	56,912
2022-10-31	10,550.00	10,550.00	10,150.00	10,400.00	10,057.95	49,890
2022-10-28	10,750.00	10,750.00	10,400.00	10,400.00	10,057.95	90,638
2022-10-27	10,550.00	10,850.00	10,150.00	10,750.00	10,396.44	186,828
2022-10-26	11,400.00	11,400.00	11,050.00	11,150.00	10,783.29	45,505
2022-10-25	11,500.00	11,550.00	11,300.00	11,350.00	10,976.71	17,083
2022-10-24	11,400.00	11,650.00	11,350.00	11,450.00	11,073.42	41,625
2022-10-21	11,400.00	11,550.00	11,250.00	11,300.00	10,928.35	33,376
2022-10-20	11,800.00	11,850.00	11,400.00	11,550.00	11,170.13	43,808
2022-10-19	11,800.00	12,050.00	11,700.00	11,800.00	11,411.91	30,363
2022-10-18	11,850.00	11,950.00	11,550.00	11,850.00	11,460.26	42,172
2022-10-17	11,250.00	11,650.00	11,200.00	11,600.00	11,218.48	26,777
2022-10-14	11,300.00	11,550.00	11,300.00	11,500.00	11,121.77	31,892
2022-10-13	11,350.00	11,400.00	11,000.00	11,150.00	10,783.29	69,726
2022-10-12	11,400.00	11,550.00	11,300.00	11,500.00	11,121.77	46,741
2022-10-11	11,550.00	11,600.00	11,300.00	11,550.00	11,170.13	66,799
2022-10-07	11,900.00	12,050.00	11,750.00	11,850.00	11,460.26	51,134
2022-10-06	11,550.00	11,950.00	11,550.00	11,900.00	11,508.62	53,757
2022-10-05	12,000.00	12,100.00	11,350.00	11,500.00	11,121.77	118,940
2022-10-04	11,800.00	12,000.00	11,550.00	11,900.00	11,508.62	112,167
2022-09-30	11,300.00	11,750.00	11,000.00	11,600.00	11,218.48	74,801
2022-09-29	11,800.00	12,250.00	11,500.00	11,500.00	11,121.77	136,639
2022-09-28	12,400.00	12,500.00	11,450.00	11,600.00	11,218.48	163,312
2022-09-27	12,350.00	12,650.00	12,100.00	12,400.00	11,992.17	103,790
2022-09-26	13,300.00	13,850.00	12,500.00	12,600.00	12,185.60	277,522
2022-09-23	13,300.00	13,650.00	13,100.00	13,350.00	12,910.93	156,628
2022-09-22	13,450.00	13,450.00	12,850.00	13,200.00	12,765.86	108,998
2022-09-21	13,650.00	13,850.00	13,350.00	13,700.00	13,249.42	91,726
2022-09-20	13,700.00	13,950.00	13,550.00	13,800.00	13,346.13	78,820
2022-09-19	14,700.00	14,750.00	13,500.00	13,550.00	13,104.35	342,404
2022-09-16	14,600.00	15,500.00	14,550.00	15,050.00	14,555.02	388,562
2022-09-15	15,100.00	15,200.00	14,550.00	14,700.00	14,216.53	121,270
2022-09-14	14,550.00	14,800.00	14,200.00	14,750.00	14,264.88	193,056
2022-09-13	14,050.00	15,150.00	13,950.00	15,100.00	14,603.37	370,674
2022-09-08	13,900.00	14,100.00	13,750.00	13,800.00	13,346.13	43,495
2022-09-07	13,850.00	14,200.00	13,550.00	13,700.00	13,249.42	56,013
2022-09-06	13,500.00	13,850.00	13,500.00	13,700.00	13,249.42	39,723
2022-09-05	13,250.00	13,650.00	13,250.00	13,450.00	13,007.64	25,307
2022-09-02	13,850.00	13,950.00	13,300.00	13,450.00	13,007.64	67,639
2022-09-01	14,100.00	14,150.00	13,800.00	13,900.00	13,442.84	48,552
2022-08-31	13,900.00	14,300.00	13,900.00	14,150.00	13,684.62	40,549
2022-08-30	14,000.00	14,250.00	13,900.00	14,050.00	13,587.91	46,917
2022-08-29	13,750.00	14,200.00	13,700.00	13,900.00	13,442.84	73,665
2022-08-26	14,200.00	14,350.00	13,900.00	14,350.00	13,878.04	80,675
2022-08-25	14,550.00	14,550.00	14,200.00	14,200.00	13,732.97	68,701
2022-08-24	13,900.00	14,400.00	13,850.00	14,350.00	13,878.04	115,901
2022-08-23	13,300.00	14,000.00	13,050.00	13,900.00	13,442.84	136,868
2022-08-22	13,750.00	13,750.00	13,400.00	13,450.00	13,007.64	73,971
2022-08-19	13,800.00	13,950.00	13,650.00	13,850.00	13,394.48	64,588
2022-08-18	13,950.00	13,950.00	13,600.00	13,850.00	13,394.48	77,981
2022-08-17	14,450.00	14,600.00	14,000.00	14,100.00	13,636.26	116,436
2022-08-16	15,050.00	15,150.00	14,500.00	14,550.00	14,071.46	278,436

← NewerPage 17 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	250.0000 KRW
2025-03-28	100.0000 KRW
2022-12-28	100.0000 KRW
2021-12-29	100.0000 KRW
2020-12-29	100.0000 KRW
2019-12-27	100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.